Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.62 | 24.65 | 24.49 | 24.58 | 19,216,662 | +0.06(+0.25%) |
Dec 28, 2018 | 24.62 | 24.64 | 24.45 | 24.52 | 18,910,342 | +0.15(+0.60%) |
Dec 27, 2018 | 24.06 | 24.40 | 23.90 | 24.37 | 26,890,434 | +0.01(+0.04%) |
Dec 26, 2018 | 23.91 | 24.38 | 23.70 | 24.36 | 22,210,222 | +0.57(+2.41%) |
Dec 24, 2018 | 24.04 | 24.15 | 23.78 | 23.79 | 8,612,564 | -0.28(-1.15%) |
Dec 21, 2018 | 24.33 | 24.46 | 24.03 | 24.07 | 19,879,814 | -0.41(-1.66%) |
Dec 20, 2018 | 24.61 | 24.70 | 24.39 | 24.48 | 23,324,188 | -0.11(-0.46%) |
Dec 19, 2018 | 24.95 | 25.11 | 24.50 | 24.59 | 14,643,019 | -0.23(-0.91%) |
Dec 18, 2018 | 24.94 | 25.00 | 24.76 | 24.82 | 21,631,588 | +0.03(+0.11%) |
Dec 17, 2018 | 25.02 | 25.04 | 24.70 | 24.79 | 13,788,422 | -0.23(-0.90%) |
Dec 14, 2018 | 25.06 | 25.17 | 25.00 | 25.02 | 10,795,893 | -0.35(-1.37%) |
Dec 13, 2018 | 25.44 | 25.51 | 25.32 | 25.36 | 9,606,150 | -0.04(-0.17%) |
Dec 12, 2018 | 25.41 | 25.55 | 25.38 | 25.41 | 9,377,684 | +0.37(+1.48%) |
Dec 11, 2018 | 25.19 | 25.21 | 24.87 | 25.03 | 12,704,089 | +0.06(+0.24%) |
Dec 10, 2018 | 25.06 | 25.09 | 24.71 | 24.98 | 13,656,771 | -0.20(-0.80%) |
Dec 07, 2018 | 25.44 | 25.57 | 25.10 | 25.18 | 14,856,080 | -0.25(-0.99%) |
Dec 06, 2018 | 25.24 | 25.45 | 24.96 | 25.43 | 17,277,372 | -0.26(-1.02%) |
Dec 04, 2018 | 26.21 | 26.23 | 25.65 | 25.69 | 7,631,659 | -0.67(-2.55%) |
Dec 03, 2018 | 26.39 | 26.40 | 26.24 | 26.36 | 7,167,293 | +0.38(+1.46%) |
Nov 30, 2018 | 25.96 | 26.02 | 25.88 | 25.99 | 5,687,778 | -0.12(-0.45%) |
Nov 29, 2018 | 26.07 | 26.18 | 26.01 | 26.10 | 5,418,457 | -0.12(-0.45%) |
Nov 28, 2018 | 25.87 | 26.23 | 25.76 | 26.22 | 6,166,290 | +0.37(+1.43%) |
Nov 27, 2018 | 25.82 | 25.85 | 25.72 | 25.85 | 6,665,670 | -0.09(-0.36%) |
Nov 26, 2018 | 25.88 | 25.97 | 25.84 | 25.94 | 8,167,793 | +0.38(+1.48%) |
Nov 23, 2018 | 25.53 | 25.63 | 25.49 | 25.56 | 2,814,308 | -0.16(-0.62%) |
Nov 21, 2018 | 25.72 | 25.72 | 25.72 | 0 | +0.35(+1.39%) | |
Nov 20, 2018 | 25.48 | 25.57 | 25.31 | 25.37 | 10,683,107 | -0.48(-1.86%) |
Nov 19, 2018 | 26.04 | 26.04 | 25.77 | 25.85 | 4,627,169 | -0.21(-0.81%) |
Nov 16, 2018 | 25.88 | 26.09 | 25.83 | 26.06 | 8,585,958 | +0.02(+0.06%) |
Nov 15, 2018 | 25.77 | 26.09 | 25.67 | 26.04 | 8,545,343 | +0.12(+0.45%) |
Nov 14, 2018 | 26.07 | 26.12 | 25.78 | 25.93 | 6,398,810 | +0.00(+0.00%) |
Nov 13, 2018 | 25.90 | 26.10 | 25.81 | 25.93 | 6,425,926 | +0.10(+0.39%) |
Nov 12, 2018 | 26.09 | 26.09 | 25.80 | 25.83 | 6,423,904 | -0.43(-1.64%) |
Nov 09, 2018 | 26.24 | 26.29 | 26.11 | 26.25 | 4,007,152 | -0.17(-0.64%) |
Nov 08, 2018 | 26.58 | 26.63 | 26.36 | 26.42 | 3,274,091 | -0.27(-1.01%) |
Nov 07, 2018 | 26.57 | 26.69 | 26.49 | 26.69 | 3,299,362 | +0.33(+1.25%) |
Nov 06, 2018 | 26.25 | 26.36 | 26.21 | 26.36 | 3,137,277 | +0.13(+0.51%) |
Nov 05, 2018 | 26.24 | 26.30 | 26.15 | 26.23 | 3,921,508 | +0.01(+0.03%) |
Nov 02, 2018 | 26.42 | 26.46 | 26.08 | 26.22 | 4,277,297 | +0.06(+0.23%) |
Nov 01, 2018 | 26.04 | 26.16 | 25.96 | 26.16 | 4,804,301 | +0.31(+1.20%) |
Oct 31, 2018 | 25.86 | 25.97 | 25.81 | 25.85 | 4,117,641 | +0.20(+0.79%) |
Oct 30, 2018 | 25.41 | 25.65 | 25.36 | 25.65 | 6,212,273 | +0.31(+1.23%) |
Oct 29, 2018 | 25.69 | 25.73 | 25.13 | 25.34 | 4,725,054 | -0.10(-0.40%) |
Oct 26, 2018 | 25.28 | 25.59 | 25.08 | 25.44 | 7,176,427 | -0.21(-0.82%) |
Oct 25, 2018 | 25.51 | 25.75 | 25.42 | 25.65 | 7,544,744 | +0.29(+1.13%) |
Oct 24, 2018 | 25.91 | 25.93 | 25.33 | 25.36 | 7,254,517 | -0.72(-2.74%) |
Oct 23, 2018 | 25.88 | 26.17 | 25.72 | 26.08 | 8,993,550 | -0.24(-0.90%) |
Oct 22, 2018 | 26.46 | 26.47 | 26.25 | 26.31 | 3,000,475 | -0.13(-0.51%) |
Oct 19, 2018 | 26.41 | 26.57 | 26.41 | 26.45 | 3,277,618 | +0.15(+0.58%) |
Oct 18, 2018 | 26.60 | 26.63 | 26.19 | 26.30 | 4,619,815 | -0.42(-1.58%) |
Oct 17, 2018 | 26.79 | 26.80 | 26.58 | 26.72 | 4,820,789 | -0.17(-0.63%) |
Oct 16, 2018 | 26.76 | 26.91 | 26.70 | 26.89 | 5,904,936 | +0.44(+1.65%) |
Oct 15, 2018 | 26.42 | 26.55 | 26.33 | 26.45 | 6,835,878 | -0.03(-0.13%) |
Oct 12, 2018 | 26.59 | 26.59 | 26.20 | 26.48 | 11,115,509 | +0.12(+0.45%) |
Oct 11, 2018 | 26.64 | 26.74 | 26.20 | 26.36 | 20,220,602 | -0.39(-1.45%) |
Oct 10, 2018 | 27.26 | 27.26 | 26.70 | 26.75 | 9,743,307 | -0.61(-2.22%) |
Oct 09, 2018 | 27.16 | 27.39 | 27.11 | 27.36 | 5,253,224 | -0.08(-0.28%) |
Oct 08, 2018 | 27.28 | 27.44 | 27.21 | 27.43 | 6,151,826 | -0.14(-0.52%) |
Oct 05, 2018 | 27.64 | 27.69 | 27.45 | 27.58 | 2,939,283 | -0.14(-0.52%) |
Oct 04, 2018 | 27.88 | 27.88 | 27.59 | 27.72 | 3,172,964 | -0.35(-1.23%) |
Oct 03, 2018 | 28.17 | 28.17 | 28.03 | 28.06 | 2,033,084 | -0.04(-0.15%) |
Oct 02, 2018 | 28.06 | 28.14 | 28.01 | 28.11 | 2,328,413 | -0.19(-0.68%) |